Skip to main content

Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.57 10.60 10.39 10.44 8,913,776 -0.11(-1.02%)
Feb 27, 2013 10.16 10.55 10.16 10.55 7,108,723 +0.37(+3.68%)
Feb 26, 2013 10.13 10.19 10.02 10.18 6,628,541 +0.07(+0.71%)
Feb 25, 2013 10.38 10.46 10.10 10.10 6,872,207 -0.25(-2.41%)
Feb 22, 2013 10.24 10.38 10.22 10.35 5,269,726 +0.13(+1.31%)
Feb 21, 2013 10.19 10.25 10.10 10.22 7,201,295 +0.02(+0.18%)
Feb 20, 2013 10.41 10.44 10.19 10.20 5,139,333 -0.24(-2.31%)
Feb 19, 2013 10.39 10.44 10.32 10.44 5,524,929 +0.09(+0.86%)
Feb 15, 2013 10.29 10.49 10.27 10.35 7,791,980 +0.12(+1.13%)
Feb 14, 2013 10.35 10.35 10.16 10.24 9,052,501 -0.12(-1.21%)
Feb 13, 2013 10.33 10.40 10.30 10.36 4,426,657 +0.05(+0.52%)
Feb 12, 2013 10.40 10.41 10.27 10.31 4,212,030 -0.09(-0.86%)
Feb 11, 2013 10.42 10.50 10.38 10.40 5,016,031 +0.01(+0.09%)
Feb 08, 2013 10.35 10.47 10.29 10.39 7,320,817 +0.03(+0.26%)
Feb 07, 2013 10.24 10.40 10.19 10.36 8,899,806 +0.12(+1.22%)
Feb 06, 2013 10.01 10.27 10.01 10.24 10,471,066 +0.26(+2.59%)
Feb 04, 2013 10.02 10.16 9.953 9.980 12,297,899 -0.04(-0.45%)
Feb 01, 2013 10.08 10.22 10.02 10.02 11,002,450 +0.02(+0.18%)
Jan 31, 2013 10.02 10.16 10.01 10.01 10,894,414 -0.03(-0.27%)
Jan 30, 2013 10.14 10.18 10.02 10.03 12,229,523 -0.08(-0.79%)
Jan 29, 2013 10.13 10.19 9.998 10.11 8,579,465 -0.09(-0.87%)
Jan 28, 2013 10.30 10.30 10.15 10.20 6,842,044 -0.01(-0.09%)
Jan 25, 2013 10.23 10.31 10.19 10.21 8,551,340 -0.01(-0.09%)
Jan 24, 2013 10.24 10.37 10.16 10.22 12,408,138 +0.08(+0.79%)
Jan 23, 2013 10.33 10.35 10.10 10.14 15,425,553 -0.11(-1.05%)
Jan 22, 2013 10.07 10.35 9.989 10.25 10,512,895 +0.20(+1.95%)
Jan 18, 2013 10.16 10.22 9.953 10.05 8,205,409 -0.12(-1.23%)
Jan 17, 2013 10.12 10.20 9.971 10.18 9,211,220 +0.11(+1.06%)
Jan 16, 2013 9.864 10.13 9.864 10.07 14,795,779 +0.18(+1.80%)
Jan 15, 2013 9.801 9.935 9.775 9.891 12,704,934 +0.05(+0.54%)
Jan 14, 2013 9.864 9.935 9.828 9.837 8,990,021 -0.03(-0.27%)
Jan 11, 2013 9.900 9.962 9.819 9.864 8,000,460 -0.02(-0.18%)
Jan 10, 2013 9.900 9.900 9.766 9.882 9,804,101 +0.06(+0.64%)
Jan 09, 2013 9.855 9.962 9.766 9.819 9,495,669 -0.03(-0.27%)
Jan 08, 2013 10.02 10.06 9.819 9.846 11,751,151 +0.11(+1.10%)
Jan 07, 2013 9.730 9.837 9.641 9.739 7,709,697 +0.03(+0.28%)
Jan 04, 2013 9.596 9.748 9.578 9.712 7,713,053 +0.14(+1.49%)
Jan 03, 2013 9.337 9.614 9.315 9.569 10,066,428 +0.22(+2.39%)
Jan 02, 2013 9.279 9.364 9.248 9.346 6,740,909 +0.21(+2.25%)
Dec 31, 2012 9.043 9.150 9.016 9.141 6,165,549 +0.07(+0.79%)
Dec 28, 2012 9.096 9.159 9.069 9.069 3,830,675 -0.09(-0.97%)
Dec 27, 2012 9.212 9.257 9.043 9.159 5,123,171 -0.04(-0.48%)
Dec 26, 2012 9.301 9.373 9.194 9.203 3,925,342 -0.11(-1.15%)
Dec 24, 2012 9.346 9.400 9.257 9.310 2,130,345 -0.03(-0.29%)
Dec 21, 2012 9.319 9.418 9.239 9.337 10,326,217 -0.07(-0.76%)
Dec 20, 2012 9.444 9.444 9.310 9.409 8,026,971 -0.02(-0.19%)
Dec 19, 2012 9.310 9.471 9.275 9.426 7,112,190 +0.05(+0.57%)
Dec 18, 2012 9.248 9.382 9.230 9.373 6,844,410 +0.12(+1.35%)
Dec 17, 2012 9.150 9.310 9.141 9.248 12,364,556 +0.15(+1.67%)
Dec 14, 2012 9.087 9.293 9.043 9.096 10,802,892 +0.04(+0.49%)
Dec 13, 2012 8.953 9.132 8.927 9.052 6,155,282 +0.11(+1.20%)
Dec 12, 2012 9.043 9.078 8.891 8.944 9,933,960 -0.09(-0.99%)
Dec 11, 2012 8.819 9.105 8.793 9.034 10,682,751 +0.25(+2.85%)
Dec 10, 2012 8.703 8.855 8.659 8.784 4,962,589 +0.03(+0.31%)
Dec 07, 2012 8.810 8.828 8.686 8.757 5,595,493 -0.06(-0.71%)
Dec 06, 2012 8.739 8.819 8.721 8.819 7,054,730 +0.08(+0.92%)
Dec 05, 2012 8.569 8.766 8.561 8.739 15,300,366 +0.14(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.